Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2011 | USD | 53.01 | 53.61 | 53.01 | 53.39 | 53.39 | -0.75 (-1.39%) | 40,601 |
17 Jun 2011 | USD | 54.18 | 54.5 | 54.11 | 54.14 | 54.14 | +1.34 (+2.54%) | 10,318 |
16 Jun 2011 | USD | 52.84 | 53.15 | 52.29 | 52.8 | 52.8 | -1 (-1.86%) | 22,995 |
15 Jun 2011 | USD | 54.14 | 54.3 | 53.45 | 53.8 | 53.8 | -2.27 (-4.05%) | 91,193 |
14 Jun 2011 | USD | 56 | 56.42 | 56 | 56.07 | 56.07 | +1.03 (+1.87%) | 7,301 |
13 Jun 2011 | USD | 54.88 | 55.13 | 54.37 | 55.04 | 55.04 | +0.62 (+1.14%) | 7,099 |
10 Jun 2011 | USD | 56.01 | 56.01 | 54.42 | 54.42 | 54.42 | -2.17 (-3.83%) | 27,036 |
9 Jun 2011 | USD | 56.71 | 56.82 | 56.59 | 56.59 | 56.59 | +0.24 (+0.43%) | 7,166 |
8 Jun 2011 | USD | 56.65 | 56.65 | 55.92 | 56.35 | 56.35 | -0.6 (-1.05%) | 12,912 |
7 Jun 2011 | USD | 56.75 | 57.37 | 56.6 | 56.95 | 56.95 | +2.12 (+3.87%) | 17,195 |
6 Jun 2011 | USD | 55.55 | 55.69 | 54.83 | 54.83 | 54.83 | -1.15 (-2.05%) | 13,191 |
3 Jun 2011 | USD | 55.1 | 56.05 | 54.93 | 55.98 | 55.98 | -0.87 (-1.53%) | 10,511 |
2 Jun 2011 | USD | 57.2 | 57.28 | 56.45 | 56.85 | 56.85 | -0.32 (-0.56%) | 15,865 |
1 Jun 2011 | USD | 58.28 | 58.33 | 57.08 | 57.17 | 57.17 | -1.13 (-1.94%) | 6,950 |
31 May 2011 | USD | 58.23 | 58.4 | 58.01 | 58.3 | 58.3 | -0.1 (-0.17%) | 28,633 |
30 May 2011 | USD | 58.4 | 58.4 | 58.4 | 58.4 | 58.4 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 58.36 | 58.7 | 58.22 | 58.4 | 58.4 | -0.15 (-0.26%) | 9,948 |
26 May 2011 | USD | 58.66 | 58.66 | 57.87 | 58.55 | 58.55 | +0.13 (+0.22%) | 11,329 |
25 May 2011 | USD | 58.11 | 58.65 | 57.99 | 58.42 | 58.42 | +1.24 (+2.17%) | 8,507 |
24 May 2011 | USD | 57.49 | 57.78 | 57.15 | 57.18 | 57.18 | +0.22 (+0.39%) | 6,750 |
23 May 2011 | USD | 56.81 | 57 | 56.65 | 56.96 | 56.96 | -1.81 (-3.08%) | 25,432 |
20 May 2011 | USD | 59.48 | 59.48 | 58.48 | 58.77 | 58.77 | -1.15 (-1.92%) | 20,529 |
19 May 2011 | USD | 59.79 | 60 | 59.4 | 59.92 | 59.92 | +0.16 (+0.27%) | 12,198 |
18 May 2011 | USD | 59.55 | 59.93 | 59.47 | 59.76 | 59.76 | -0.18 (-0.30%) | 13,235 |
17 May 2011 | USD | 59.5 | 59.99 | 59.46 | 59.94 | 59.94 | +0.28 (+0.47%) | 6,617 |
16 May 2011 | USD | 59.34 | 60.15 | 59.22 | 59.66 | 59.66 | -0.57 (-0.95%) | 39,372 |
13 May 2011 | USD | 61.12 | 61.2 | 60.15 | 60.23 | 60.23 | -1.32 (-2.14%) | 7,975 |
12 May 2011 | USD | 61.4 | 61.78 | 61.11 | 61.55 | 61.55 | -0.14 (-0.23%) | 8,527 |
11 May 2011 | USD | 62.45 | 62.75 | 61.69 | 61.69 | 61.69 | -1.38 (-2.19%) | 6,606 |
10 May 2011 | USD | 62.59 | 63.07 | 62.59 | 63.07 | 63.07 | +1.27 (+2.06%) | 4,590 |